Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.23 51.37 50.63 50.72 389,544 -0.56(-1.09%)
May 30, 2018 50.77 51.55 50.63 51.28 721,641 +1.04(+2.08%)
May 29, 2018 50.43 50.80 49.88 50.24 519,937 -0.71(-1.40%)
May 25, 2018 50.95 50.95 50.95 0 -0.21(-0.41%)
May 24, 2018 51.32 51.32 49.95 51.16 681,782 -0.21(-0.41%)
May 23, 2018 51.44 51.49 51.07 51.38 461,559 -0.06(-0.12%)
May 22, 2018 51.37 52.04 51.37 51.44 594,550 +0.07(+0.14%)
May 21, 2018 50.87 51.73 50.87 51.37 1,017,417 +0.64(+1.25%)
May 18, 2018 51.13 51.18 50.72 50.73 548,972 -0.47(-0.92%)
May 17, 2018 51.15 51.34 50.99 51.20 430,798 -0.04(-0.08%)
May 16, 2018 50.79 51.42 50.48 51.24 515,780 +0.13(+0.25%)
May 15, 2018 50.55 51.66 50.36 51.12 999,429 -0.16(-0.31%)
May 14, 2018 51.44 51.54 51.11 51.27 377,821 -0.14(-0.28%)
May 11, 2018 51.43 51.59 51.26 51.41 295,904 +0.01(+0.02%)
May 10, 2018 51.38 51.55 50.96 51.41 387,358 +0.12(+0.23%)
May 09, 2018 51.19 51.60 50.83 51.29 579,171 +0.37(+0.72%)
May 08, 2018 50.52 51.18 50.46 50.92 364,351 +0.39(+0.78%)
May 07, 2018 50.38 50.82 50.00 50.53 223,737 +0.27(+0.55%)
May 04, 2018 49.42 50.66 49.17 50.25 552,582 +0.64(+1.30%)
May 03, 2018 49.71 50.00 49.00 49.61 370,662 -0.35(-0.69%)
May 02, 2018 50.09 50.61 49.53 49.95 628,720 -0.16(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.